Checkit PLC

CKT
🏛️ 英国 →
16.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 23.00 23.00 23.00 23.00 0.0M
2023-12-28 23.00 23.18 22.00 23.00 0.0M
2023-12-27 23.00 23.18 22.00 23.00 0.1M
2023-12-22 25.00 24.50 22.24 23.00 0.1M
2023-12-21 25.00 24.94 24.70 25.00 0.0M
2023-12-20 25.00 25.88 25.70 25.00 0.0M
2023-12-19 23.00 25.70 23.70 25.00 0.1M
2023-12-18 22.50 23.00 22.75 23.00 0.5M
2023-12-15 22.00 23.00 21.55 22.50 0.0M
2023-12-14 22.00 22.98 21.55 22.00 0.1M
2023-12-13 22.00 22.40 21.34 22.00 0.0M
2023-12-12 20.50 23.00 20.80 22.00 0.7M
2023-12-11 20.50 20.88 20.00 20.50 0.1M
2023-12-08 20.50 21.00 20.15 20.50 0.0M
2023-12-07 19.50 20.96 20.00 20.50 0.1M
2023-12-06 19.50 19.99 19.58 19.50 0.0M
2023-12-05 19.50 20.00 19.58 19.50 0.0M
2023-12-04 22.50 22.41 18.31 19.50 0.8M
2023-12-01 22.50 22.47 21.13 22.50 0.4M
2023-11-30 22.50 22.00 22.00 22.50 0.0M
2023-11-29 22.50 22.59 22.13 22.50 0.0M
2023-11-28 22.50 22.80 22.13 22.50 0.0M
2023-11-27 22.50 22.94 22.94 22.50 0.0M
2023-11-24 22.50 22.70 22.00 22.50 0.0M
2023-11-23 22.00 22.74 21.81 22.50 0.1M
2023-11-22 22.00 22.97 21.40 22.00 0.2M
2023-11-21 22.00 22.97 21.00 22.00 0.0M
2023-11-20 22.00 22.98 21.12 22.00 0.0M
2023-11-17 21.00 22.88 21.98 22.00 0.2M
2023-11-16 20.50 21.98 20.06 21.00 1.8M
2023-11-15 20.50 21.00 20.33 20.50 0.5M
2023-11-14 20.50 20.99 20.00 20.50 0.9M
2023-11-13 22.50 22.00 20.36 20.50 0.5M
2023-11-10 22.50 22.97 22.79 22.50 0.1M
2023-11-09 23.00 23.00 22.12 22.50 0.0M
2023-11-08 23.00 23.29 22.00 23.00 0.1M
2023-11-07 23.00 23.94 22.60 23.00 0.1M
2023-11-06 22.50 22.80 22.70 22.50 0.1M
2023-11-03 23.00 22.45 21.30 22.50 0.0M
2023-11-02 24.00 23.94 22.50 23.00 0.1M
2023-11-01 25.00 25.66 24.00 24.00 0.0M
2023-10-31 24.00 25.76 24.40 25.00 0.1M
2023-10-30 24.00 23.50 23.38 24.00 0.1M
2023-10-27 24.00 24.60 23.38 24.00 0.0M
2023-10-26 24.00 25.00 23.00 24.00 0.0M
2023-10-25 23.50 24.00 23.00 23.50 0.0M
2023-10-24 23.50 23.70 22.12 23.50 0.1M
2023-10-23 27.00 27.00 23.06 23.50 0.2M
2023-10-20 27.50 28.00 26.00 27.00 0.1M
2023-10-19 27.50 27.84 27.35 27.50 0.0M
2023-10-18 27.50 27.88 27.88 27.50 0.0M
2023-10-17 28.00 28.76 27.10 27.50 0.1M
2023-10-16 28.00 27.66 27.63 28.00 0.0M
2023-10-13 28.00 28.75 27.50 28.00 0.1M
2023-10-12 28.00 27.15 27.00 28.00 0.0M
2023-10-11 28.50 29.00 27.20 28.00 0.1M
2023-10-10 28.50 29.00 29.00 28.50 0.0M
2023-10-09 29.50 30.20 28.13 28.50 0.0M
2023-10-06 30.00 29.50 29.00 29.50 0.0M
2023-10-05 30.00 30.78 29.20 30.00 0.2M
2023-10-04 30.00 31.00 29.00 30.20 0.6M
2023-10-03 30.00 31.00 30.00 30.50 1.3M
2023-10-02 30.00 31.00 29.36 30.00 0.0M
2023-09-29 29.00 30.00 28.36 30.00 0.1M
2023-09-28 29.50 30.00 29.36 29.00 0.1M
2023-09-27 28.00 30.00 29.00 29.50 0.1M
2023-09-26 28.00 29.00 28.40 28.00 0.3M
2023-09-25 29.00 29.00 27.00 28.00 0.1M
2023-09-22 29.00 29.50 27.62 29.00 0.1M
2023-09-21 29.00 29.00 28.00 29.00 0.0M
2023-09-20 29.00 29.13 28.00 29.00 0.0M
2023-09-19 29.00 30.00 29.13 29.00 0.0M
2023-09-18 29.50 29.29 28.31 29.00 0.1M
2023-09-15 30.00 31.00 29.00 29.50 0.3M
2023-09-14 28.00 31.00 28.31 30.00 1.3M
2023-09-13 27.00 27.70 26.75 27.00 0.0M
2023-09-12 26.00 26.90 26.25 27.00 0.0M
2023-09-11 26.00 27.00 25.50 26.00 0.0M
2023-09-08 26.00 27.00 26.00 26.00 0.0M
2023-09-07 26.00 27.00 25.81 26.00 0.0M
2023-09-06 26.00 27.00 25.76 26.00 0.1M
2023-09-05 26.00 27.00 25.75 26.00 0.0M
2023-09-04 26.00 26.90 26.90 26.00 0.0M
2023-09-01 28.00 27.68 25.75 26.00 0.1M
2023-08-31 28.00 29.00 27.00 28.00 0.1M
2023-08-30 25.00 28.75 24.63 28.00 0.2M
2023-08-29 23.00 25.95 23.80 25.00 0.1M
2023-08-25 23.00 24.00 22.80 23.00 0.0M
2023-08-24 23.00 24.00 22.78 23.00 0.1M
2023-08-23 23.00 23.69 22.75 23.00 0.0M
2023-08-22 23.00 24.00 22.55 23.00 0.2M
2023-08-21 21.00 23.74 21.56 23.00 0.3M
2023-08-18 22.50 23.00 21.00 21.00 0.2M
2023-08-17 22.50 22.50 22.50 22.50 0.0M
2023-08-16 23.00 22.29 20.75 22.50 0.1M
2023-08-15 23.00 23.60 22.00 23.00 0.0M
2023-08-14 24.00 23.66 22.65 23.00 0.1M
2023-08-11 23.20 24.90 23.00 24.00 0.7M
2023-08-10 24.00 23.90 22.00 23.20 0.5M
2023-08-09 22.50 23.25 22.75 23.50 0.1M
2023-08-08 22.50 23.00 22.80 22.50 0.0M
2023-08-07 21.00 22.74 21.40 22.50 0.1M
2023-08-04 21.00 20.00 20.00 21.00 0.0M
2023-08-03 21.00 21.00 21.00 21.00 0.0M
2023-08-02 21.00 20.15 20.00 21.00 0.0M
2023-08-01 21.00 21.65 20.15 21.00 0.1M
2023-07-31 21.00 20.38 20.35 21.00 0.2M
2023-07-28 21.00 20.45 20.30 21.00 0.0M
2023-07-27 21.00 21.55 20.00 21.00 0.0M
2023-07-26 21.00 21.79 20.45 21.00 0.0M
2023-07-25 21.00 21.72 20.45 21.00 0.0M
2023-07-24 19.50 21.00 19.72 20.50 0.4M
2023-07-21 22.00 22.00 19.43 19.50 0.2M
2023-07-20 22.00 22.64 22.55 22.00 0.0M
2023-07-19 21.00 22.40 21.14 22.00 0.0M
2023-07-18 21.00 20.35 20.35 21.00 0.0M
2023-07-17 21.00 21.00 21.00 21.00 0.0M
2023-07-14 21.00 21.20 20.35 21.00 0.1M
2023-07-13 21.00 21.75 20.31 21.00 0.0M
2023-07-12 21.00 21.50 21.00 21.00 0.1M
2023-07-11 21.00 21.25 20.30 21.00 0.2M
2023-07-10 21.00 21.50 20.20 21.00 0.0M
2023-07-07 21.00 20.71 20.00 21.00 0.0M
2023-07-06 21.00 21.86 20.57 21.00 0.0M
2023-07-05 21.00 21.50 20.35 21.00 0.2M
2023-07-04 21.00 21.25 20.57 21.00 0.2M
2023-07-03 20.50 21.00 20.25 21.00 0.1M
2023-06-30 20.50 21.00 20.25 20.50 0.0M
2023-06-29 20.50 20.99 20.13 20.50 0.1M
2023-06-28 20.50 21.00 20.15 20.50 0.0M
2023-06-27 20.00 20.75 19.30 20.50 0.5M
2023-06-26 20.50 20.50 19.36 20.00 0.0M
2023-06-23 21.50 21.00 20.50 20.50 0.1M
2023-06-22 21.50 21.00 21.00 21.50 0.0M
2023-06-21 22.00 22.00 21.28 21.50 0.1M
2023-06-20 22.00 22.48 21.26 22.00 0.0M
2023-06-19 22.50 23.00 22.00 22.00 0.0M
2023-06-16 23.50 23.05 22.00 22.50 0.1M
2023-06-15 24.50 24.10 23.00 23.50 0.1M
2023-06-14 24.50 24.10 24.10 24.50 0.0M
2023-06-13 24.50 24.75 24.17 24.50 0.0M
2023-06-12 24.50 24.25 24.17 24.50 0.0M
2023-06-09 24.50 25.00 24.50 24.50 0.1M
2023-06-08 24.50 24.75 24.11 24.50 0.1M
2023-06-07 24.50 24.37 24.37 24.50 0.0M
2023-06-06 24.50 25.00 24.37 24.50 0.3M
2023-06-05 24.50 25.00 24.37 24.50 0.0M
2023-06-02 24.50 25.00 24.31 24.50 0.0M
2023-06-01 24.50 24.60 24.28 24.50 0.0M
2023-05-31 24.50 24.83 24.26 24.50 0.1M
2023-05-30 24.50 24.90 24.22 24.50 0.1M
2023-05-26 24.50 24.88 24.15 24.50 0.1M
2023-05-25 24.50 24.15 24.00 24.50 0.0M
2023-05-24 26.00 25.70 24.11 24.50 0.2M
2023-05-23 26.50 26.68 25.00 26.00 0.1M
2023-05-22 26.50 26.68 26.00 26.50 0.0M
2023-05-19 28.00 28.09 26.70 26.50 0.2M
2023-05-18 28.00 27.00 27.00 28.00 0.1M
2023-05-17 28.00 28.33 27.00 28.00 0.0M
2023-05-16 28.00 28.33 27.31 28.00 0.0M
2023-05-15 27.00 28.00 26.75 28.00 0.2M
2023-05-12 27.00 27.89 26.65 27.00 0.1M
2023-05-11 27.00 28.00 26.60 28.00 0.1M
2023-05-10 27.00 26.55 26.55 27.00 0.0M
2023-05-09 28.00 28.25 26.50 27.00 0.3M
2023-05-05 28.00 28.10 27.02 28.00 0.0M
2023-05-04 28.00 28.10 27.00 28.00 0.0M
2023-05-03 28.00 29.00 27.26 28.00 0.1M
2023-05-02 28.00 29.00 27.20 28.00 0.3M
2023-04-28 27.00 28.90 27.00 28.00 0.5M
2023-04-27 27.00 28.00 26.16 27.00 0.2M
2023-04-26 26.50 27.58 26.15 27.00 0.1M
2023-04-25 28.00 29.00 25.50 26.50 0.6M
2023-04-24 29.00 29.50 27.00 28.00 0.6M
2023-04-21 28.00 28.90 27.37 28.00 0.1M
2023-04-20 28.00 29.70 28.00 28.00 0.1M
2023-04-19 28.00 29.70 27.23 28.00 0.1M
2023-04-18 28.00 28.90 27.45 28.00 0.0M
2023-04-17 26.50 28.00 26.20 28.00 2.2M
2023-04-14 26.50 26.21 26.11 26.50 0.0M
2023-04-13 26.00 27.40 26.50 26.50 0.1M
2023-04-12 26.00 26.70 26.00 26.00 0.1M
2023-04-11 26.50 27.00 25.74 26.00 0.0M
2023-04-06 25.00 26.70 24.58 26.50 0.1M
2023-04-05 25.00 25.95 24.00 25.00 0.2M
2023-04-04 24.00 25.90 24.00 25.00 0.1M
2023-04-03 26.50 26.00 23.00 24.00 0.5M
2023-03-31 27.00 27.00 26.00 26.50 0.3M
2023-03-30 28.00 27.80 26.00 27.00 0.1M
2023-03-29 29.00 28.80 26.70 28.00 0.2M
2023-03-28 29.00 29.70 28.00 29.00 0.2M
2023-03-27 29.00 29.78 28.10 29.00 0.0M
2023-03-24 30.00 29.90 28.10 29.00 0.2M
2023-03-23 30.00 31.00 29.10 30.00 0.1M
2023-03-22 30.00 30.96 29.36 30.00 0.1M
2023-03-21 30.00 30.30 29.00 30.00 0.0M
2023-03-20 30.00 30.50 29.00 30.00 0.1M
2023-03-17 29.50 30.70 29.11 30.50 0.1M
2023-03-16 29.50 29.60 29.00 29.50 0.1M
2023-03-15 31.00 31.21 29.26 29.50 0.1M
2023-03-14 31.00 31.09 30.50 31.00 0.0M
2023-03-13 30.70 31.28 30.50 31.00 0.0M
2023-03-10 32.00 32.75 31.00 30.70 0.3M
2023-03-09 33.00 32.90 31.33 32.00 0.1M
2023-03-08 33.00 33.90 32.10 33.00 0.0M
2023-03-07 34.00 35.00 32.10 33.00 0.2M
2023-03-06 33.00 35.00 33.00 34.00 0.3M
2023-03-03 32.00 33.89 31.81 33.00 0.1M
2023-03-02 32.00 32.26 31.75 32.00 0.1M
2023-03-01 31.00 31.90 30.75 32.00 0.1M
2023-02-28 33.00 32.60 30.70 31.00 0.2M
2023-02-27 32.00 33.90 32.00 33.00 0.6M
2023-02-24 29.00 32.00 29.80 32.00 0.4M
2023-02-23 28.00 29.00 27.55 29.00 0.1M
2023-02-22 29.00 28.89 27.20 28.00 0.1M
2023-02-21 29.00 30.00 28.33 29.00 0.1M
2023-02-20 27.00 29.00 26.44 29.00 0.3M
2023-02-17 29.50 29.55 26.30 27.00 0.5M
2023-02-16 31.00 31.50 29.06 29.50 0.9M
2023-02-15 30.00 31.00 29.00 30.00 0.2M
2023-02-14 30.00 30.75 29.20 30.00 0.2M
2023-02-13 30.00 30.99 29.00 30.00 0.7M
2023-02-10 28.00 33.00 28.00 29.50 1.8M
2023-02-09 25.00 27.00 24.30 26.00 0.2M
2023-02-08 25.00 24.00 24.00 25.00 0.0M
2023-02-07 25.00 24.00 24.00 25.00 0.0M
2023-02-06 25.00 25.45 24.00 25.00 0.0M
2023-02-03 24.00 25.69 23.00 25.00 0.1M
2023-02-02 24.00 23.12 23.00 24.00 0.0M
2023-02-01 24.00 24.85 23.52 24.00 0.0M
2023-01-31 23.50 23.89 23.78 24.00 0.1M
2023-01-30 24.00 23.89 23.00 23.50 0.1M
2023-01-27 27.50 27.40 24.00 24.00 0.4M
2023-01-26 27.50 27.68 27.00 27.50 0.1M
2023-01-25 27.00 27.50 26.30 27.50 0.2M
2023-01-24 25.00 28.00 25.50 27.00 0.3M
2023-01-23 23.00 25.75 24.90 25.00 0.1M
2023-01-20 23.00 24.05 22.70 23.00 0.5M
2023-01-19 23.00 23.70 23.70 23.00 0.0M
2023-01-18 23.00 22.58 22.55 23.00 0.0M
2023-01-17 23.00 23.45 22.00 23.00 0.1M
2023-01-16 23.00 22.50 22.50 23.00 0.0M
2023-01-13 23.00 23.45 23.45 23.00 0.0M
2023-01-12 22.00 23.00 21.38 23.00 0.2M
2023-01-11 21.50 22.80 22.80 22.00 0.0M
2023-01-10 23.00 22.90 21.00 21.50 0.1M
2023-01-09 23.00 23.50 22.50 23.00 0.0M
2023-01-06 23.00 23.50 22.35 23.00 0.0M
2023-01-05 22.50 25.00 22.15 23.00 1.0M
2023-01-04 22.00 22.00 20.68 22.00 0.1M
2023-01-03 19.00 22.80 19.75 22.00 0.4M